2207 名糖産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,012 | 2,020 | 1,985 | 2,002 | 27,400 | 2,002 |
| 2024-07-25 | 1,997 | 2,016 | 1,989 | 2,006 | 30,100 | 2,006 |
| 2024-07-24 | 2,027 | 2,027 | 1,996 | 2,005 | 20,500 | 2,005 |
| 2024-07-23 | 2,004 | 2,033 | 2,004 | 2,029 | 19,500 | 2,029 |
| 2024-07-22 | 2,031 | 2,039 | 2,003 | 2,003 | 13,900 | 2,003 |
| 2024-07-19 | 2,052 | 2,052 | 2,027 | 2,030 | 20,700 | 2,030 |
| 2024-07-18 | 2,071 | 2,078 | 2,041 | 2,049 | 48,000 | 2,049 |
| 2024-07-17 | 2,070 | 2,117 | 2,046 | 2,080 | 251,500 | 2,080 |
| 2024-07-16 | 2,000 | 2,000 | 1,980 | 1,980 | 12,400 | 1,980 |
| 2024-07-12 | 1,992 | 2,004 | 1,962 | 1,971 | 25,000 | 1,971 |
| 2024-07-11 | 1,955 | 2,009 | 1,944 | 1,992 | 39,600 | 1,992 |
| 2024-07-10 | 1,943 | 1,951 | 1,935 | 1,951 | 19,300 | 1,951 |
| 2024-07-09 | 1,945 | 1,952 | 1,931 | 1,943 | 18,800 | 1,943 |
| 2024-07-08 | 1,955 | 1,955 | 1,940 | 1,942 | 15,400 | 1,942 |
| 2024-07-05 | 1,938 | 1,955 | 1,930 | 1,955 | 24,500 | 1,955 |
| 2024-07-04 | 1,952 | 1,952 | 1,923 | 1,938 | 25,100 | 1,938 |
| 2024-07-03 | 1,951 | 1,967 | 1,942 | 1,952 | 28,400 | 1,952 |
| 2024-07-02 | 2,009 | 2,009 | 1,956 | 1,960 | 50,400 | 1,960 |
| 2024-07-01 | 2,011 | 2,029 | 2,004 | 2,006 | 20,400 | 2,006 |
| 2024-06-28 | 2,030 | 2,030 | 2,011 | 2,011 | 23,200 | 2,011 |
| 2024-06-27 | 2,038 | 2,038 | 2,008 | 2,028 | 45,000 | 2,028 |
| 2024-06-26 | 2,008 | 2,046 | 2,004 | 2,031 | 74,800 | 2,031 |
| 2024-06-25 | 1,950 | 2,005 | 1,950 | 2,000 | 91,000 | 2,000 |
| 2024-06-24 | 1,949 | 1,955 | 1,936 | 1,940 | 36,200 | 1,940 |
| 2024-06-21 | 1,907 | 1,932 | 1,907 | 1,930 | 25,400 | 1,930 |
| 2024-06-20 | 1,920 | 1,930 | 1,899 | 1,910 | 21,500 | 1,910 |
| 2024-06-19 | 1,895 | 1,914 | 1,890 | 1,914 | 20,300 | 1,914 |
| 2024-06-18 | 1,878 | 1,893 | 1,878 | 1,888 | 20,600 | 1,888 |
| 2024-06-17 | 1,874 | 1,875 | 1,860 | 1,875 | 13,600 | 1,875 |
| 2024-06-14 | 1,839 | 1,874 | 1,839 | 1,874 | 30,500 | 1,874 |
| 2024-06-13 | 1,860 | 1,861 | 1,845 | 1,848 | 15,600 | 1,848 |
| 2024-06-12 | 1,859 | 1,860 | 1,854 | 1,859 | 9,200 | 1,859 |
| 2024-06-11 | 1,853 | 1,865 | 1,852 | 1,853 | 14,700 | 1,853 |
| 2024-06-10 | 1,850 | 1,851 | 1,844 | 1,851 | 17,900 | 1,851 |
| 2024-06-07 | 1,840 | 1,846 | 1,837 | 1,845 | 13,700 | 1,845 |
| 2024-06-06 | 1,839 | 1,843 | 1,834 | 1,840 | 15,100 | 1,840 |
| 2024-06-05 | 1,822 | 1,839 | 1,822 | 1,837 | 19,500 | 1,837 |
| 2024-06-04 | 1,828 | 1,833 | 1,820 | 1,826 | 12,800 | 1,826 |
| 2024-06-03 | 1,829 | 1,833 | 1,819 | 1,828 | 18,200 | 1,828 |
| 2024-05-31 | 1,817 | 1,820 | 1,807 | 1,820 | 17,000 | 1,820 |
| 2024-05-30 | 1,795 | 1,815 | 1,786 | 1,815 | 10,500 | 1,815 |
| 2024-05-29 | 1,815 | 1,815 | 1,799 | 1,800 | 12,700 | 1,800 |
| 2024-05-28 | 1,815 | 1,815 | 1,806 | 1,812 | 8,700 | 1,812 |
| 2024-05-27 | 1,807 | 1,814 | 1,804 | 1,814 | 15,100 | 1,814 |
| 2024-05-24 | 1,792 | 1,806 | 1,788 | 1,806 | 13,300 | 1,806 |
| 2024-05-23 | 1,797 | 1,800 | 1,787 | 1,800 | 8,000 | 1,800 |
| 2024-05-22 | 1,794 | 1,799 | 1,787 | 1,795 | 13,900 | 1,795 |
| 2024-05-21 | 1,795 | 1,805 | 1,795 | 1,802 | 16,200 | 1,802 |
| 2024-05-20 | 1,776 | 1,794 | 1,776 | 1,792 | 10,100 | 1,792 |
| 2024-05-17 | 1,777 | 1,777 | 1,769 | 1,773 | 5,100 | 1,773 |
| 2024-05-16 | 1,780 | 1,783 | 1,768 | 1,771 | 8,000 | 1,771 |
| 2024-05-15 | 1,786 | 1,789 | 1,777 | 1,777 | 7,400 | 1,777 |
| 2024-05-14 | 1,790 | 1,790 | 1,761 | 1,785 | 20,900 | 1,785 |
| 2024-05-13 | 1,750 | 1,759 | 1,743 | 1,758 | 20,900 | 1,758 |
| 2024-05-10 | 1,785 | 1,787 | 1,769 | 1,777 | 14,000 | 1,777 |
| 2024-05-09 | 1,766 | 1,790 | 1,766 | 1,785 | 12,600 | 1,785 |
| 2024-05-08 | 1,795 | 1,795 | 1,775 | 1,775 | 11,000 | 1,775 |
| 2024-05-07 | 1,781 | 1,795 | 1,781 | 1,795 | 14,700 | 1,795 |
| 2024-05-02 | 1,783 | 1,785 | 1,776 | 1,781 | 7,700 | 1,781 |
| 2024-05-01 | 1,774 | 1,780 | 1,769 | 1,778 | 11,400 | 1,778 |
| 2024-04-30 | 1,759 | 1,775 | 1,759 | 1,772 | 14,000 | 1,772 |
| 2024-04-26 | 1,753 | 1,760 | 1,741 | 1,758 | 10,400 | 1,758 |
| 2024-04-25 | 1,751 | 1,757 | 1,748 | 1,751 | 7,400 | 1,751 |
| 2024-04-24 | 1,746 | 1,753 | 1,746 | 1,751 | 6,800 | 1,751 |
| 2024-04-23 | 1,751 | 1,754 | 1,746 | 1,748 | 5,600 | 1,748 |
| 2024-04-22 | 1,720 | 1,747 | 1,720 | 1,741 | 7,100 | 1,741 |
| 2024-04-19 | 1,740 | 1,740 | 1,713 | 1,718 | 15,000 | 1,718 |
| 2024-04-18 | 1,720 | 1,742 | 1,720 | 1,742 | 11,400 | 1,742 |
| 2024-04-17 | 1,742 | 1,742 | 1,725 | 1,725 | 16,500 | 1,725 |
| 2024-04-16 | 1,765 | 1,765 | 1,743 | 1,743 | 21,600 | 1,743 |
| 2024-04-15 | 1,770 | 1,771 | 1,765 | 1,769 | 8,700 | 1,769 |
| 2024-04-12 | 1,784 | 1,785 | 1,774 | 1,774 | 9,700 | 1,774 |
| 2024-04-11 | 1,788 | 1,788 | 1,777 | 1,784 | 11,800 | 1,784 |
| 2024-04-10 | 1,778 | 1,791 | 1,778 | 1,791 | 9,800 | 1,791 |
| 2024-04-09 | 1,780 | 1,783 | 1,771 | 1,777 | 13,000 | 1,777 |
| 2024-04-08 | 1,763 | 1,777 | 1,763 | 1,777 | 15,100 | 1,777 |
| 2024-04-05 | 1,759 | 1,765 | 1,755 | 1,763 | 11,900 | 1,763 |
| 2024-04-04 | 1,775 | 1,775 | 1,764 | 1,765 | 15,000 | 1,765 |
| 2024-04-03 | 1,754 | 1,774 | 1,754 | 1,772 | 23,200 | 1,772 |
| 2024-04-02 | 1,774 | 1,779 | 1,753 | 1,754 | 24,400 | 1,754 |
| 2024-04-01 | 1,786 | 1,794 | 1,775 | 1,775 | 22,700 | 1,775 |
| 2024-03-29 | 1,775 | 1,787 | 1,773 | 1,783 | 21,300 | 1,783 |
| 2024-03-28 | 1,775 | 1,791 | 1,766 | 1,768 | 77,500 | 1,768 |
| 2024-03-27 | 1,816 | 1,823 | 1,800 | 1,800 | 121,700 | 1,800 |
| 2024-03-26 | 1,820 | 1,820 | 1,809 | 1,816 | 64,600 | 1,816 |
| 2024-03-25 | 1,825 | 1,832 | 1,818 | 1,820 | 79,400 | 1,820 |
| 2024-03-22 | 1,832 | 1,832 | 1,816 | 1,825 | 61,100 | 1,825 |
| 2024-03-21 | 1,845 | 1,845 | 1,833 | 1,836 | 57,600 | 1,836 |
| 2024-03-19 | 1,845 | 1,845 | 1,832 | 1,837 | 24,400 | 1,837 |
| 2024-03-18 | 1,855 | 1,855 | 1,836 | 1,837 | 54,500 | 1,837 |
| 2024-03-15 | 1,860 | 1,863 | 1,847 | 1,854 | 26,900 | 1,854 |
| 2024-03-14 | 1,835 | 1,850 | 1,835 | 1,850 | 24,000 | 1,850 |
| 2024-03-13 | 1,850 | 1,860 | 1,836 | 1,841 | 20,400 | 1,841 |
| 2024-03-12 | 1,849 | 1,850 | 1,829 | 1,849 | 26,700 | 1,849 |
| 2024-03-11 | 1,867 | 1,867 | 1,842 | 1,850 | 35,400 | 1,850 |
| 2024-03-08 | 1,852 | 1,870 | 1,851 | 1,867 | 30,300 | 1,867 |
| 2024-03-07 | 1,855 | 1,863 | 1,853 | 1,856 | 18,400 | 1,856 |
| 2024-03-06 | 1,839 | 1,856 | 1,832 | 1,854 | 22,100 | 1,854 |
| 2024-03-05 | 1,834 | 1,844 | 1,817 | 1,839 | 22,800 | 1,839 |
| 2024-03-04 | 1,858 | 1,858 | 1,832 | 1,841 | 40,200 | 1,841 |
| 2024-03-01 | 1,870 | 1,872 | 1,850 | 1,855 | 28,000 | 1,855 |
| 2024-02-29 | 1,884 | 1,890 | 1,864 | 1,870 | 28,300 | 1,870 |
| 2024-02-28 | 1,882 | 1,905 | 1,882 | 1,895 | 29,300 | 1,895 |
| 2024-02-27 | 1,848 | 1,885 | 1,847 | 1,884 | 23,100 | 1,884 |
| 2024-02-26 | 1,860 | 1,873 | 1,847 | 1,848 | 28,500 | 1,848 |
| 2024-02-22 | 1,860 | 1,865 | 1,846 | 1,856 | 19,000 | 1,856 |
| 2024-02-21 | 1,845 | 1,862 | 1,845 | 1,861 | 14,700 | 1,861 |
| 2024-02-20 | 1,853 | 1,869 | 1,845 | 1,845 | 20,000 | 1,845 |
| 2024-02-19 | 1,825 | 1,849 | 1,825 | 1,849 | 22,800 | 1,849 |
| 2024-02-16 | 1,800 | 1,831 | 1,800 | 1,825 | 29,300 | 1,825 |
| 2024-02-15 | 1,788 | 1,809 | 1,787 | 1,801 | 21,700 | 1,801 |
| 2024-02-14 | 1,825 | 1,825 | 1,788 | 1,788 | 39,500 | 1,788 |
| 2024-02-13 | 1,790 | 1,833 | 1,782 | 1,832 | 85,800 | 1,832 |
| 2024-02-09 | 1,750 | 1,752 | 1,741 | 1,746 | 18,700 | 1,746 |
| 2024-02-08 | 1,760 | 1,760 | 1,737 | 1,751 | 20,900 | 1,751 |
| 2024-02-07 | 1,749 | 1,764 | 1,748 | 1,760 | 17,100 | 1,760 |
| 2024-02-06 | 1,739 | 1,753 | 1,736 | 1,749 | 28,300 | 1,749 |
| 2024-02-05 | 1,730 | 1,743 | 1,730 | 1,740 | 15,100 | 1,740 |
| 2024-02-02 | 1,739 | 1,739 | 1,724 | 1,728 | 13,600 | 1,728 |
| 2024-02-01 | 1,735 | 1,738 | 1,732 | 1,733 | 17,800 | 1,733 |
| 2024-01-31 | 1,726 | 1,732 | 1,723 | 1,732 | 15,600 | 1,732 |
| 2024-01-30 | 1,733 | 1,737 | 1,726 | 1,726 | 11,000 | 1,726 |
| 2024-01-29 | 1,725 | 1,740 | 1,725 | 1,733 | 20,300 | 1,733 |
| 2024-01-26 | 1,717 | 1,728 | 1,717 | 1,721 | 23,800 | 1,721 |
| 2024-01-25 | 1,702 | 1,719 | 1,702 | 1,717 | 20,200 | 1,717 |
| 2024-01-24 | 1,707 | 1,709 | 1,702 | 1,702 | 9,300 | 1,702 |
| 2024-01-23 | 1,705 | 1,711 | 1,705 | 1,707 | 11,200 | 1,707 |
| 2024-01-22 | 1,709 | 1,712 | 1,704 | 1,707 | 13,600 | 1,707 |
| 2024-01-19 | 1,707 | 1,707 | 1,699 | 1,700 | 15,700 | 1,700 |
| 2024-01-18 | 1,708 | 1,708 | 1,700 | 1,700 | 12,400 | 1,700 |
| 2024-01-17 | 1,708 | 1,709 | 1,700 | 1,700 | 15,100 | 1,700 |
| 2024-01-16 | 1,710 | 1,710 | 1,696 | 1,696 | 18,300 | 1,696 |
| 2024-01-15 | 1,690 | 1,714 | 1,690 | 1,709 | 23,600 | 1,709 |
| 2024-01-12 | 1,700 | 1,701 | 1,690 | 1,690 | 23,800 | 1,690 |
| 2024-01-11 | 1,706 | 1,710 | 1,701 | 1,701 | 19,300 | 1,701 |
| 2024-01-10 | 1,709 | 1,713 | 1,706 | 1,707 | 22,300 | 1,707 |
| 2024-01-09 | 1,701 | 1,714 | 1,701 | 1,708 | 30,900 | 1,708 |
| 2024-01-05 | 1,694 | 1,705 | 1,693 | 1,701 | 23,600 | 1,701 |
| 2024-01-04 | 1,696 | 1,696 | 1,686 | 1,693 | 17,100 | 1,693 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
